Dark

USO20261218C160
USO Dec 18 2026 160.00 Call (USO261218C00160000)
option OPRA

EOD

Aug 10, 2026

6.10+19.141%(+0.98)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.5000	6.1100	5.5000	6.1000	+19.141%	40	709	0.000%
2026-08-07	4.7500	5.1200	4.7500	5.1200	+5.567%	126	679	+19.141%
2026-08-06	3.7500	4.9000	3.7500	4.8500	+53.968%	254	624	+25.773%
2026-08-05	3.6600	3.7000	3.1500	3.1500	-12.011%	114	626	+93.651%
2026-08-04	4.2000	4.2000	3.5800	3.5800	-31.154%	101	573	+70.391%
2026-08-03	5.0000	5.4000	5.0000	5.2000	-35.882%	31	592	+17.308%
2026-07-31	8.6000	8.7700	7.8500	8.1100	+4.916%	41	582	-24.784%
2026-07-30	8.0000	8.0900	7.7300	7.7300	-11.657%	4	586	-21.087%
2026-07-29	8.2500	8.9500	8.2400	8.7500	+60.846%	145	584	-30.286%
2026-07-28	6.5500	6.6800	5.1000	5.4400	-25.479%	166	610	+12.132%
2026-07-27	8.5000	8.5000	7.2500	7.3000	-38.188%	212	551	-16.438%
2026-07-24	13.0000	13.0000	10.7000	11.8100	-11.931%	119	544	-48.349%
2026-07-23	12.0900	14.4800	12.0900	13.4100	+42.660%	46	603	-54.512%
2026-07-22	9.4000	9.5000	9.0000	9.4000	+16.625%	123	598	-35.106%
2026-07-21	8.1100	8.3200	7.7800	8.0600	+15.143%	84	592	-24.318%
2026-07-20	6.4000	7.0000	6.4000	7.0000	+6.061%	158	593	-12.857%
2026-07-17	5.6500	6.6000	5.6500	6.6000	+33.333%	52	482	-7.576%
2026-07-15	5.1600	5.9000	4.9500	4.9500	+39.831%	23	492	+23.232%
2026-07-13	3.4800	3.6500	3.4700	3.5400	+69.378%	4	490	+72.316%
2026-07-10	2.2000	2.3500	2.0900	2.0900	-38.166%	15	490	+191.866%
2026-07-08	2.7800	3.3800	2.7800	3.3800	+71.574%	8	493	+80.473%
2026-07-07	1.9700	1.9700	1.9700	1.9700	+45.926%	1	487	+209.645%
2026-07-02	1.3500	1.3500	1.3500	1.3500	-10.000%	25	487	+351.852%
2026-07-01	1.5800	1.6200	1.5000	1.5000	-13.793%	26	487	+306.667%
2026-06-30	1.8500	1.8500	1.7400	1.7400	-9.375%	5	489	+250.575%
2026-06-26	1.8000	1.9200	1.8000	1.9200	-12.727%	4	489	+217.708%
2026-06-25	2.1600	2.2000	2.1600	2.2000	+15.789%	53	487	+177.273%
2026-06-24	1.8400	1.9400	1.8000	1.9000	-26.641%	56	484	+221.053%
2026-06-23	2.7000	2.7000	2.5900	2.5900	-16.452%	62	489	+135.521%
2026-06-22	3.2200	3.2200	2.9400	3.1000	-20.513%	13	435	+96.774%
2026-06-18	2.9100	3.9000	2.9100	3.9000	+14.370%	6	436	+56.410%
2026-06-17	4.1000	4.1000	3.4100	3.4100	+3.963%	16	436	+78.886%
2026-06-16	3.9700	3.9700	3.2800	3.2800	-33.871%	45	436	+85.976%
2026-06-15	5.2400	5.2400	4.6600	4.9600	-35.917%	78	407	+22.984%
2026-06-12	8.3700	8.9500	7.7000	7.7400	-32.165%	65	407	-21.189%
2026-06-11	11.3500	11.4100	11.3500	11.4100	+0.973%	2	407	-46.538%
2026-06-10	10.1800	11.5000	10.1800	11.3000	+14.721%	6	405	-46.018%
2026-06-09	9.5100	10.3500	9.4300	9.8500	-16.170%	26	404	-38.071%
2026-06-08	11.4400	11.7500	11.4400	11.7500	+9.099%	11	390	-48.085%
2026-06-05	11.4900	11.7300	10.7700	10.7700	-11.358%	7	383	-43.361%
2026-06-04	11.1700	13.1000	11.1700	12.1500	-10.662%	29	379	-49.794%
2026-06-03	13.6000	13.6000	13.6000	13.6000	+15.745%	8	381	-55.147%
2026-06-02	11.6100	12.2000	11.6100	11.7500	-2.893%	12	381	-48.085%
2026-06-01	11.0000	12.8000	10.8800	12.1000	+40.698%	84	372	-49.587%
2026-05-29	8.6000	8.6000	8.6000	8.6000	-4.444%	5	395	-29.070%
2026-05-28	10.7000	10.7000	9.0000	9.0000	-8.537%	5	394	-32.222%
2026-05-27	10.1000	10.1200	9.8400	9.8400	-27.912%	13	391	-38.008%
2026-05-26	13.9500	13.9500	13.3000	13.6500	-16.258%	41	396	-55.311%
2026-05-22	16.6000	16.6000	15.0000	16.3000	-1.212%	36	371	-62.577%
2026-05-21	18.4200	18.4200	15.6100	16.5000	-7.042%	12	353	-63.030%
2026-05-20	18.2000	18.2000	16.7000	17.7500	-20.081%	49	353	-65.634%
2026-05-19	22.0800	22.2500	22.0800	22.2100	+5.762%	3	324	-72.535%
2026-05-18	21.3800	23.0500	21.0000	21.0000	+3.499%	13	324	-70.952%
2026-05-15	19.1200	20.2900	18.9700	20.2900	+15.943%	23	324	-69.936%
2026-05-14	17.0200	17.5000	17.0200	17.5000	+1.449%	6	305	-65.143%
2026-05-13	18.3700	18.3700	17.2500	17.2500	-8.537%	72	334	-64.638%
2026-05-12	18.5000	19.2400	18.5000	18.8600	+14.303%	10	334	-67.656%
2026-05-11	14.8400	16.5000	14.2000	16.5000	+19.565%	10	334	-63.030%
2026-05-08	12.6100	13.9500	12.6100	13.8000	+2.985%	20	375	-55.797%
2026-05-07	10.5000	13.7000	10.3000	13.4000	+3.876%	103	374	-54.478%
2026-05-06	13.9000	14.1500	12.9000	12.9000	-25.648%	135	385	-52.713%
2026-05-05	17.2500	17.6000	17.2500	17.3500	-14.532%	43	514	-64.841%
2026-05-04	17.7000	21.1500	17.7000	20.3000	+16.667%	10	512	-69.951%
2026-05-01	16.5500	17.8000	16.5500	17.4000	-11.224%	15	510	-64.943%
2026-04-30	19.6000	19.6000	19.6000	19.6000	-6.444%	30	510	-68.878%
2026-04-29	16.5200	21.1000	16.5200	20.9500	+40.510%	55	480	-70.883%
2026-04-28	14.0000	15.0000	14.0000	14.9100	+18.805%	23	478	-59.088%
2026-04-27	12.7000	12.7000	12.5500	12.5500	+4.583%	55	483	-51.394%
2026-04-24	11.8000	12.0000	11.4300	12.0000	-5.586%	56	478	-49.167%
2026-04-23	11.0000	13.5000	11.0000	12.7100	+13.482%	29	490	-52.006%
2026-04-22	11.2000	11.2000	11.2000	11.2000	+5.960%	1	476	-45.536%
2026-04-21	8.6200	10.6000	8.6200	10.5700	+25.833%	22	482	-42.289%
2026-04-20	8.0000	8.8000	7.8500	8.4000	+31.250%	157	482	-27.381%
2026-04-17	6.2500	6.4000	6.0000	6.4000	-44.348%	9	366	-4.688%
2026-04-16	10.3000	12.0400	10.3000	11.5000	+4.450%	4	366	-46.957%
2026-04-14	12.0000	12.0000	11.0100	11.0100	-25.608%	37	366	-44.596%
2026-04-13	15.8400	16.3000	14.8000	14.8000	+17.089%	40	371	-58.784%
2026-04-10	12.0000	13.3100	12.0000	12.6400	-6.022%	66	372	-51.741%
2026-04-09	14.3900	15.0000	13.2500	13.4500	+7.686%	18	344	-54.647%
2026-04-08	13.0000	13.0000	10.8800	12.4900	-47.958%	19	353	-51.161%
2026-04-07	23.2100	24.0000	23.0000	24.0000	+11.628%	143	342	-74.583%
2026-04-06	20.1700	21.7400	20.1700	21.5000	+7.072%	99	413	-71.628%
2026-04-02	19.3200	20.5100	18.7000	20.0800	+56.875%	67	413	-69.622%
2026-04-01	12.9400	13.3000	12.6200	12.8000	-11.724%	52	413	-52.344%
2026-03-31	16.9900	16.9900	13.4500	14.5000	-7.937%	126	371	-57.931%
2026-03-30	14.9500	15.7500	14.3600	15.7500	+15.809%	133	397	-61.270%
2026-03-27	12.4200	13.6000	12.3700	13.6000	+51.111%	57	351	-55.147%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-4.963%	110	299	-32.222%
2026-03-24	9.4700	9.4700	9.4700	9.4700	+9.353%	1	189	-35.586%
2026-03-23	9.5000	10.0000	8.6600	8.6600	-33.385%	47	189	-29.561%
2026-03-20	13.0400	13.0400	12.4100	13.0000	-4.412%	156	151	-53.077%
2026-03-19	13.9500	13.9500	13.6000	13.6000	-6.207%	2	5	-55.147%
2026-03-18	16.0000	16.0000	14.5000	14.5000	+104.513%	3	5	-57.931%
2026-03-10	7.0900	7.0900	7.0900	7.0900	-7.802%	9	5	-13.963%
2026-03-09	10.6500	10.8500	7.5000	7.6900	0.000%	20	0	-20.676%